Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.2400 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 15,349,500 |
| Feb 02, 2023 | 3.4400 | 3.5900 | 3.3100 | 3.3500 | 3.3500 | 26,357,100 |
| Feb 01, 2023 | 3.1700 | 3.3800 | 3.1200 | 3.3300 | 3.3300 | 23,954,000 |
| Jan 31, 2023 | 3.1400 | 3.2900 | 3.1000 | 3.2400 | 3.2400 | 16,386,900 |
| Jan 30, 2023 | 3.1700 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | 12,849,400 |
| Jan 27, 2023 | 3.0400 | 3.3000 | 3.0100 | 3.2100 | 3.2100 | 24,724,900 |
| Jan 26, 2023 | 3.1400 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 11,907,600 |
| Jan 25, 2023 | 3.0900 | 3.1400 | 2.9900 | 3.1000 | 3.1000 | 11,303,600 |
| Jan 24, 2023 | 3.1300 | 3.2000 | 3.0900 | 3.1100 | 3.1100 | 11,459,100 |
| Jan 23, 2023 | 3.0700 | 3.2400 | 3.0600 | 3.1800 | 3.1800 | 20,469,900 |
| Jan 20, 2023 | 2.9900 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 17,256,000 |
| Jan 19, 2023 | 3.0300 | 3.0600 | 2.9000 | 2.9500 | 2.9500 | 17,316,900 |
| Jan 18, 2023 | 3.2600 | 3.3600 | 3.0500 | 3.0700 | 3.0700 | 19,628,600 |
| Jan 17, 2023 | 3.1900 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 19,775,600 |
| Jan 13, 2023 | 3.2100 | 3.2900 | 3.1200 | 3.1700 | 3.1700 | 21,766,900 |
| Jan 12, 2023 | 3.0500 | 3.3100 | 2.9500 | 3.2900 | 3.2900 | 24,552,600 |
| Jan 11, 2023 | 2.8100 | 3.0400 | 2.7800 | 3.0400 | 3.0400 | 30,754,200 |
| Jan 10, 2023 | 2.7400 | 2.8100 | 2.7000 | 2.7900 | 2.7900 | 13,199,800 |
| Jan 09, 2023 | 2.8100 | 2.8800 | 2.6400 | 2.7600 | 2.7600 | 27,965,500 |
| Jan 06, 2023 | 2.9700 | 2.9700 | 2.8400 | 2.9500 | 2.9500 | 14,472,200 |
| Jan 05, 2023 | 2.8900 | 2.9500 | 2.8200 | 2.9400 | 2.9400 | 14,127,500 |
| Jan 04, 2023 | 2.8000 | 2.9900 | 2.7500 | 2.9600 | 2.9600 | 19,297,600 |
| Jan 03, 2023 | 2.7700 | 2.8700 | 2.7000 | 2.7500 | 2.7500 | 17,710,700 |
| Dec 30, 2022 | 2.6300 | 2.7200 | 2.6200 | 2.6900 | 2.6900 | 11,993,200 |
| Dec 29, 2022 | 2.6300 | 2.6900 | 2.5800 | 2.6800 | 2.6800 | 15,589,900 |
| Dec 28, 2022 | 2.6500 | 2.7300 | 2.5200 | 2.5800 | 2.5800 | 16,899,400 |
| Dec 27, 2022 | 2.7800 | 2.7800 | 2.6100 | 2.6300 | 2.6300 | 14,070,000 |
| Dec 23, 2022 | 2.8000 | 2.8100 | 2.7100 | 2.7900 | 2.7900 | 12,166,100 |
| Dec 22, 2022 | 2.8900 | 2.8900 | 2.6900 | 2.8000 | 2.8000 | 15,525,100 |
| Dec 21, 2022 | 2.8800 | 2.9600 | 2.8100 | 2.9000 | 2.9000 | 13,787,500 |
| Dec 20, 2022 | 2.9200 | 2.9500 | 2.7500 | 2.8300 | 2.8300 | 28,723,400 |
| Dec 19, 2022 | 3.2200 | 3.2300 | 2.9600 | 2.9800 | 2.9800 | 21,737,500 |
| Dec 16, 2022 | 3.3000 | 3.3300 | 3.1300 | 3.2600 | 3.2600 | 19,854,800 |
| Dec 15, 2022 | 3.3500 | 3.3800 | 3.1500 | 3.2200 | 3.2200 | 20,287,500 |
| Dec 14, 2022 | 3.5200 | 3.5400 | 3.3700 | 3.3900 | 3.3900 | 18,913,200 |
| Dec 13, 2022 | 3.6900 | 3.7200 | 3.5000 | 3.5600 | 3.5600 | 19,918,800 |
| Dec 12, 2022 | 3.4800 | 3.6500 | 3.4200 | 3.5400 | 3.5400 | 16,112,700 |
| Dec 09, 2022 | 3.5800 | 3.6900 | 3.4600 | 3.4800 | 3.4800 | 23,936,600 |
| Dec 08, 2022 | 3.8400 | 3.8500 | 3.5200 | 3.5700 | 3.5700 | 22,719,200 |
| Dec 07, 2022 | 3.9800 | 4.0700 | 3.6700 | 3.7100 | 3.7100 | 29,414,500 |
| Dec 06, 2022 | 4.6500 | 4.6800 | 3.9000 | 4.0600 | 4.0600 | 48,278,300 |
| Dec 05, 2022 | 4.6600 | 5.1200 | 4.5000 | 4.6800 | 4.6800 | 62,802,900 |
| Dec 02, 2022 | 4.0600 | 4.7200 | 4.0100 | 4.5800 | 4.5800 | 58,056,500 |
| Dec 01, 2022 | 3.8600 | 4.1800 | 3.8200 | 4.1700 | 4.1700 | 21,012,900 |
| Nov 30, 2022 | 3.7400 | 3.8700 | 3.6600 | 3.8700 | 3.8700 | 15,012,800 |
| Nov 29, 2022 | 3.6900 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 9,192,300 |
| Nov 28, 2022 | 3.8000 | 3.8800 | 3.6500 | 3.6500 | 3.6500 | 9,126,500 |
| Nov 25, 2022 | 3.7500 | 3.8600 | 3.7300 | 3.8500 | 3.8500 | 6,840,400 |
| Nov 23, 2022 | 3.6700 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 15,585,300 |
| Nov 22, 2022 | 3.7800 | 3.7800 | 3.5900 | 3.6600 | 3.6600 | 13,326,100 |
| Nov 21, 2022 | 3.8400 | 3.8800 | 3.6600 | 3.7400 | 3.7400 | 11,395,200 |
| Nov 18, 2022 | 4.0800 | 4.1000 | 3.8400 | 3.8600 | 3.8600 | 13,908,000 |
| Nov 17, 2022 | 4.0000 | 4.1500 | 3.9500 | 4.0700 | 4.0700 | 14,140,600 |
| Nov 16, 2022 | 4.1400 | 4.2000 | 3.9200 | 4.0800 | 4.0800 | 24,491,800 |
| Nov 15, 2022 | 4.2500 | 4.4400 | 4.1600 | 4.1900 | 4.1900 | 21,253,300 |
| Nov 14, 2022 | 4.3900 | 4.4000 | 4.0500 | 4.1500 | 4.1500 | 33,599,700 |
| Nov 11, 2022 | 3.9000 | 4.2500 | 3.8100 | 4.1800 | 4.1800 | 35,574,300 |
| Nov 10, 2022 | 3.8400 | 3.9500 | 3.6900 | 3.8900 | 3.8900 | 29,531,800 |
| Nov 09, 2022 | 3.7500 | 4.0400 | 3.5800 | 3.6200 | 3.6200 | 30,962,500 |
| Nov 08, 2022 | 3.7600 | 3.9500 | 3.7200 | 3.8000 | 3.8000 | 17,622,500 |
| Nov 07, 2022 | 3.8700 | 3.8900 | 3.6900 | 3.7600 | 3.7600 | 16,682,600 |
| Nov 04, 2022 | 3.9500 | 3.9700 | 3.6500 | 3.8100 | 3.8100 | 20,230,000 |
| Nov 03, 2022 | 3.5100 | 3.8800 | 3.4900 | 3.8200 | 3.8200 | 18,617,400 |
| Nov 02, 2022 | 3.7900 | 3.9100 | 3.5800 | 3.5800 | 3.5800 | 24,229,600 |
| Nov 01, 2022 | 3.9700 | 4.0400 | 3.7600 | 3.8200 | 3.8200 | 29,013,300 |
| Oct 31, 2022 | 3.6000 | 4.1900 | 3.5700 | 4.0700 | 4.0700 | 53,085,300 |
| Oct 28, 2022 | 3.5500 | 3.6500 | 3.4500 | 3.6300 | 3.6300 | 12,083,900 |
| Oct 27, 2022 | 3.6600 | 3.7300 | 3.5200 | 3.5300 | 3.5300 | 14,493,200 |
| Oct 26, 2022 | 3.4900 | 3.7800 | 3.4400 | 3.6700 | 3.6700 | 23,874,700 |
| Oct 25, 2022 | 3.1900 | 3.6900 | 3.1900 | 3.5800 | 3.5800 | 37,851,600 |
| Oct 24, 2022 | 3.3400 | 3.3400 | 3.1300 | 3.1600 | 3.1600 | 14,896,200 |
| Oct 21, 2022 | 3.2900 | 3.4100 | 3.2100 | 3.3600 | 3.3600 | 11,778,500 |
| Oct 20, 2022 | 3.2100 | 3.4600 | 3.1900 | 3.2800 | 3.2800 | 13,336,200 |
| Oct 19, 2022 | 3.3500 | 3.4400 | 3.2400 | 3.2500 | 3.2500 | 12,590,000 |
| Oct 18, 2022 | 3.4600 | 3.4900 | 3.3200 | 3.3800 | 3.3800 | 14,018,600 |
| Oct 17, 2022 | 3.2300 | 3.5300 | 3.2300 | 3.3700 | 3.3700 | 24,818,100 |
| Oct 14, 2022 | 3.2600 | 3.4000 | 3.1300 | 3.1400 | 3.1400 | 17,526,600 |
| Oct 13, 2022 | 2.9100 | 3.2700 | 2.9100 | 3.2600 | 3.2600 | 22,985,700 |
| Oct 12, 2022 | 2.9000 | 3.0800 | 2.8300 | 3.0800 | 3.0800 | 16,374,900 |
| Oct 11, 2022 | 3.0400 | 3.1000 | 2.8400 | 2.9000 | 2.9000 | 23,875,200 |
| Oct 10, 2022 | 3.1500 | 3.2800 | 3.0100 | 3.0700 | 3.0700 | 21,634,200 |
| Oct 07, 2022 | 4.0600 | 4.0900 | 3.1300 | 3.1700 | 3.1700 | 118,925,000 |
| Oct 06, 2022 | 2.9200 | 3.9300 | 2.8800 | 3.9000 | 3.9000 | 103,359,400 |
| Oct 05, 2022 | 2.9400 | 2.9900 | 2.8300 | 2.9800 | 2.9800 | 11,323,600 |
| Oct 04, 2022 | 2.9500 | 3.0600 | 2.9300 | 3.0000 | 3.0000 | 15,913,400 |
| Oct 03, 2022 | 2.7900 | 2.9000 | 2.7300 | 2.8700 | 2.8700 | 14,575,800 |
| Sept 30, 2022 | 2.8400 | 2.9200 | 2.7500 | 2.7500 | 2.7500 | 11,862,200 |
| Sept 29, 2022 | 2.9600 | 2.9700 | 2.8100 | 2.8600 | 2.8600 | 11,798,500 |
| Sept 28, 2022 | 2.8300 | 3.0300 | 2.7900 | 3.0100 | 3.0100 | 14,257,900 |
| Sept 27, 2022 | 2.7900 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 17,735,700 |
| Sept 26, 2022 | 2.7000 | 2.9400 | 2.6700 | 2.7000 | 2.7000 | 19,229,200 |
| Sept 23, 2022 | 2.7500 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 21,132,700 |
| Sept 22, 2022 | 2.9900 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 21,214,600 |
| Sept 21, 2022 | 3.1000 | 3.1400 | 2.9800 | 2.9800 | 2.9800 | 19,437,400 |
| Sept 20, 2022 | 3.1600 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | 12,245,100 |
| Sept 19, 2022 | 3.1800 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 10,885,600 |
| Sept 16, 2022 | 3.3300 | 3.3400 | 3.1700 | 3.1900 | 3.1900 | 14,584,100 |
| Sept 15, 2022 | 3.3600 | 3.5200 | 3.3300 | 3.3900 | 3.3900 | 16,737,100 |
| Sept 14, 2022 | 3.3000 | 3.3900 | 3.2700 | 3.3800 | 3.3800 | 10,032,800 |
| Sept 13, 2022 | 3.3400 | 3.4100 | 3.3000 | 3.3200 | 3.3200 | 14,507,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
